ConnectM Technology Solutions, Inc. (CNTM)
OTCMKTS · Delayed Price · Currency is USD
4.300
-0.530 (-10.97%)
At close: Aug 14, 2026
CNTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.90 | 4.90 | 4.30 | 4.30 | 4.30 | -10.97% | 9,006 |
| Aug 13, 2026 | 4.50 | 4.84 | 4.45 | 4.83 | 4.83 | 2.22% | 8,870 |
| Aug 12, 2026 | 4.90 | 4.99 | 4.50 | 4.73 | 4.73 | 1.45% | 3,576 |
| Aug 11, 2026 | 4.85 | 4.96 | 4.55 | 4.66 | 4.66 | -11.17% | 4,391 |
| Aug 10, 2026 | 5.03 | 5.24 | 5.00 | 5.24 | 5.24 | -0.13% | 9,561 |
| Aug 7, 2026 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | -0.76% | 1,476 |
| Aug 6, 2026 | 5.01 | 5.29 | 5.01 | 5.29 | 5.29 | 1.34% | 8,963 |
| Aug 5, 2026 | 5.10 | 5.27 | 4.75 | 5.22 | 5.22 | 2.35% | 14,233 |
| Aug 4, 2026 | 5.20 | 5.47 | 5.05 | 5.10 | 5.10 | -7.10% | 4,686 |
| Aug 3, 2026 | 5.65 | 5.88 | 5.25 | 5.49 | 5.49 | -8.65% | 7,795 |
| Jul 31, 2026 | 6.10 | 6.10 | 5.51 | 6.01 | 6.01 | -5.28% | 861 |
| Jul 30, 2026 | 5.50 | 7.20 | 5.50 | 6.35 | 6.35 | 6.64% | 6,173 |
| Jul 29, 2026 | 5.55 | 5.95 | 5.38 | 5.95 | 5.95 | -5.56% | 1,818 |
| Jul 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | 330 |
| Jul 27, 2026 | 6.15 | 6.15 | 5.75 | 6.00 | 6.00 | 1.87% | 3,825 |
| Jul 24, 2026 | 5.43 | 5.99 | 5.13 | 5.89 | 5.89 | 7.74% | 6,309 |
| Jul 23, 2026 | 5.81 | 5.81 | 5.47 | 5.47 | 5.47 | -11.11% | 1,561 |
| Jul 22, 2026 | 5.44 | 6.44 | 5.41 | 6.15 | 6.15 | -0.89% | 4,727 |
| Jul 21, 2026 | 6.50 | 6.50 | 5.44 | 6.21 | 6.21 | -0.72% | 4,541 |
| Jul 20, 2026 | 6.88 | 6.92 | 6.25 | 6.25 | 6.25 | -0.16% | 998 |
| Jul 17, 2026 | 6.75 | 6.75 | 5.76 | 6.26 | 6.26 | -1.11% | 6,040 |
| Jul 16, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -8.58% | 284 |
| Jul 15, 2026 | 7.00 | 7.00 | 6.61 | 6.92 | 6.92 | -8.57% | 1,969 |
| Jul 14, 2026 | 6.99 | 7.57 | 6.52 | 7.57 | 7.57 | 8.36% | 2,579 |
| Jul 13, 2026 | 7.32 | 7.33 | 6.37 | 6.99 | 6.99 | -4.52% | 3,517 |
| Jul 10, 2026 | 7.40 | 7.40 | 6.69 | 7.32 | 7.32 | -2.14% | 1,866 |
| Jul 9, 2026 | 7.19 | 7.50 | 7.00 | 7.48 | 7.48 | 10.65% | 3,462 |
| Jul 8, 2026 | 6.80 | 7.10 | 6.76 | 6.76 | 6.76 | -11.52% | 409 |
| Jul 7, 2026 | 7.84 | 8.00 | 7.00 | 7.64 | 7.64 | -8.36% | 4,766 |
| Jul 6, 2026 | 8.18 | 8.65 | 8.00 | 8.34 | 8.34 | -4.17% | 1,306 |
| Jul 2, 2026 | 8.28 | 8.70 | 8.03 | 8.70 | 8.70 | - | 2,267 |
| Jul 1, 2026 | 8.70 | 9.05 | 8.70 | 8.70 | 8.70 | 1.16% | 1,436 |
| Jun 30, 2026 | 8.60 | 8.60 | 8.05 | 8.60 | 8.60 | -1.15% | 2,076 |
| Jun 29, 2026 | 8.03 | 9.00 | 8.03 | 8.70 | 8.70 | -3.97% | 3,846 |
| Jun 26, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | 185 |
| Jun 25, 2026 | 8.01 | 9.06 | 8.01 | 9.06 | 9.06 | 0.33% | 2,455 |
| Jun 24, 2026 | 8.25 | 9.05 | 8.00 | 9.03 | 9.03 | -0.77% | 7,256 |
| Jun 23, 2026 | 8.50 | 9.10 | 7.51 | 9.10 | 9.10 | 7.06% | 5,663 |
| Jun 22, 2026 | 8.11 | 8.50 | 7.59 | 8.50 | 8.50 | 5.59% | 3,391 |
| Jun 18, 2026 | 7.10 | 8.14 | 7.10 | 8.05 | 8.05 | 15.00% | 6,246 |
| Jun 17, 2026 | 6.84 | 7.04 | 6.80 | 7.00 | 7.00 | 1.45% | 2,423 |
| Jun 16, 2026 | 6.05 | 7.00 | 6.05 | 6.90 | 6.90 | -1.29% | 5,983 |
| Jun 15, 2026 | 6.66 | 6.99 | 5.96 | 6.99 | 6.99 | 3.56% | 2,454 |
| Jun 12, 2026 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -3.57% | 1,953 |
| Jun 11, 2026 | 6.84 | 7.04 | 6.50 | 7.00 | 7.00 | 2.34% | 9,091 |
| Jun 10, 2026 | 6.95 | 6.95 | 6.23 | 6.84 | 6.84 | -1.30% | 3,729 |
| Jun 9, 2026 | 6.90 | 6.93 | 6.90 | 6.93 | 6.93 | - | 1,233 |
| Jun 8, 2026 | 6.90 | 6.93 | 6.48 | 6.93 | 6.93 | -0.29% | 2,108 |
| Jun 5, 2026 | 5.16 | 6.95 | 5.16 | 6.95 | 6.95 | 10.67% | 7,178 |
| Jun 4, 2026 | 5.80 | 6.30 | 4.54 | 6.28 | 6.28 | 9.22% | 11,537 |